Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 140.00 | 140.00 | 138.00 | 138.00 | 104.82 | 414 |
| 2022-04-01 | 137.00 | 139.00 | 136.00 | 139.00 | 105.58 | 1,469 |
| 2022-03-31 | 134.00 | 138.00 | 134.00 | 138.00 | 104.82 | 9,140 |
| 2022-03-30 | 134.00 | 134.00 | 134.00 | 134.00 | 101.78 | 445 |
| 2022-03-29 | 133.00 | 133.00 | 132.00 | 132.00 | 100.26 | 603 |
| 2022-03-28 | 133.00 | 134.00 | 133.00 | 134.00 | 101.78 | 791 |
| 2022-03-25 | 135.00 | 135.00 | 130.00 | 134.00 | 101.78 | 2,501 |
| 2022-03-24 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 550 |
| 2022-03-23 | 136.00 | 136.00 | 136.00 | 136.00 | 103.30 | 727 |
| 2022-03-22 | 135.00 | 136.00 | 135.00 | 136.00 | 103.30 | 782 |
| 2022-03-21 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 4 |
| 2022-03-18 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 45 |
| 2022-03-17 | 135.00 | 135.00 | 132.00 | 135.00 | 102.54 | 125 |
| 2022-03-16 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 0 |
| 2022-03-15 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 45 |
| 2022-03-14 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 1 |
| 2022-03-11 | 130.00 | 134.00 | 130.00 | 132.00 | 100.26 | 889 |
| 2022-03-10 | 128.00 | 128.00 | 128.00 | 128.00 | 97.225 | 50 |
| 2022-03-09 | 126.00 | 130.00 | 126.00 | 128.00 | 97.225 | 2,204 |
| 2022-03-08 | 126.00 | 129.00 | 124.00 | 128.00 | 97.225 | 1,195 |
| 2022-03-07 | 132.00 | 132.00 | 126.00 | 127.00 | 96.466 | 2,684 |
| 2022-03-04 | 133.00 | 134.00 | 132.00 | 133.00 | 101.02 | 1,245 |
| 2022-03-03 | 134.00 | 135.00 | 134.00 | 134.00 | 101.78 | 116 |
| 2022-03-02 | 133.00 | 135.00 | 133.00 | 133.00 | 101.02 | 1,958 |
| 2022-03-01 | 133.00 | 133.00 | 133.00 | 133.00 | 101.02 | 60 |
| 2022-02-28 | 135.00 | 135.00 | 133.00 | 135.00 | 102.54 | 501 |
| 2022-02-25 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 51 |
| 2022-02-24 | 134.00 | 134.00 | 133.00 | 133.00 | 101.02 | 1,016 |
| 2022-02-23 | 135.00 | 137.00 | 135.00 | 136.00 | 103.30 | 1,030 |
| 2022-02-22 | 136.00 | 137.00 | 136.00 | 137.00 | 104.06 | 121 |
| 2022-02-21 | 137.00 | 137.00 | 137.00 | 137.00 | 104.06 | 13 |
| 2022-02-18 | 136.00 | 138.00 | 136.00 | 138.00 | 104.82 | 4,306 |
| 2022-02-17 | 136.00 | 140.00 | 136.00 | 136.00 | 103.30 | 4,830 |
| 2022-02-16 | 136.00 | 136.00 | 136.00 | 136.00 | 103.30 | 721 |
| 2022-02-15 | 135.00 | 136.00 | 134.00 | 136.00 | 103.30 | 1,861 |
| 2022-02-14 | 135.00 | 135.00 | 131.00 | 133.00 | 101.02 | 5,501 |
| 2022-02-11 | 135.00 | 136.00 | 135.00 | 136.00 | 103.30 | 8,033 |
| 2022-02-10 | 138.00 | 139.00 | 135.00 | 135.00 | 102.54 | 3,602 |
| 2022-02-09 | 136.00 | 138.00 | 136.00 | 138.00 | 104.82 | 376 |
| 2022-02-08 | 137.00 | 137.00 | 136.00 | 136.00 | 103.30 | 29,699 |
| 2022-02-07 | 138.00 | 138.00 | 138.00 | 138.00 | 104.82 | 512 |
| 2022-02-04 | 137.00 | 139.00 | 137.00 | 139.00 | 105.58 | 2,479 |
| 2022-02-03 | 137.00 | 137.00 | 137.00 | 137.00 | 104.06 | 1,002 |
| 2022-02-02 | 137.00 | 137.00 | 136.00 | 137.00 | 104.06 | 1,242 |
| 2022-02-01 | 137.00 | 137.00 | 137.00 | 137.00 | 104.06 | 10 |
| 2022-01-31 | 137.00 | 137.00 | 137.00 | 137.00 | 104.06 | 180 |
| 2022-01-28 | 137.00 | 137.00 | 136.00 | 136.00 | 103.30 | 400 |
| 2022-01-27 | 134.00 | 135.00 | 134.00 | 135.00 | 102.54 | 392 |
| 2022-01-26 | 134.00 | 134.00 | 134.00 | 134.00 | 101.78 | 1,400 |
| 2022-01-25 | 133.00 | 135.00 | 133.00 | 133.00 | 101.02 | 2,757 |
| 2022-01-24 | 138.00 | 138.00 | 132.00 | 132.00 | 100.26 | 5,793 |
| 2022-01-21 | 138.00 | 138.00 | 138.00 | 138.00 | 104.82 | 400 |
| 2022-01-20 | 139.00 | 139.00 | 135.00 | 135.00 | 102.54 | 232 |
| 2022-01-19 | 136.00 | 136.00 | 136.00 | 136.00 | 103.30 | 400 |
| 2022-01-18 | 138.00 | 138.00 | 138.00 | 138.00 | 104.82 | 1,300 |
| 2022-01-17 | 138.00 | 138.00 | 138.00 | 138.00 | 104.82 | 2,000 |
| 2022-01-14 | 137.00 | 138.00 | 136.00 | 136.00 | 103.30 | 3,879 |
| 2022-01-13 | 136.00 | 137.00 | 136.00 | 137.00 | 104.06 | 14,592 |
| 2022-01-12 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 12 |
| 2022-01-11 | 135.00 | 136.00 | 135.00 | 135.00 | 102.54 | 1,042 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 11.0000 NOK |
| 2025-04-09 | 8.5000 NOK |
| 2024-04-04 | 7.0000 NOK |
| 2023-03-30 | 8.0000 NOK |
| 2022-04-06 | 5.0000 NOK |
| 2021-03-25 | 6.5000 NOK |
| 2020-04-02 | 6.5000 NOK |
| 2019-04-04 | 6.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.